stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192200,340388912,199,199,199,199,53531
20240806,192100,340388912,199,199,199,199,0
20240806,192000,340388912,199,199,199,199,0
20240806,191900,340388912,199,199,199,199,0
20240806,191800,340388912,199,199,199,199,0
20240806,191700,340388912,199,199,199,199,0
20240806,191600,340388912,199,199,199,199,0
20240806,191500,340388912,199,199,199,199,0
20240806,191400,340388912,199,199,199,199,0
20240806,191300,340388912,199,199,199,199,0
20240806,191200,340388912,199,199,199,199,0
20240806,191100,340388912,199,199,199,199,0
20240806,191000,340388912,199,199,199,199,0
20240806,190900,340388912,199,199,199,199,0
20240806,190800,340388912,199,199,199,199,0
20240806,190700,340388912,199,199,199,199,0
20240806,190600,340388912,199,199,199,199,0
20240806,190500,340388912,199,199,199,199,0
20240806,190400,340388912,199,199,199,199,0
20240806,190300,340388912,199,199,199,199,0
20240806,190200,340388912,199,199,199,199,0
20240806,190100,340388912,199,199,199,199,0
20240806,190000,340388912,199,199,199,199,0
20240806,185900,340388912,199,199,199,199,0
20240806,185800,340388912,199,199,199,199,0
20240806,185700,340388912,199,199,199,199,0
20240806,185600,340388912,199,199,199,199,0
20240806,185500,340388912,199,199,199,199,0
20240806,185400,340388912,199,199,199,199,0
20240806,185300,340388912,199,199,199,199,0
20240806,185200,340388912,199,199,199,199,53531
20240806,185100,340388912,199,199,199,199,0
20240806,185000,340388912,199,199,199,199,0
20240806,184900,340388912,199,199,199,199,0
20240806,184800,340388912,199,199,199,199,0
20240806,184700,340388912,199,199,199,199,0
20240806,184600,340388912,199,199,199,199,0
20240806,184500,340388912,199,199,199,199,0
20240806,184400,340388912,199,199,199,199,0
20240806,184300,340388912,199,199,199,199,0
20240806,184200,340388912,199,199,199,199,0
20240806,184100,340388912,199,199,199,199,0
20240806,184000,340388912,199,199,199,199,0
20240806,183900,340388912,199,199,199,199,0
20240806,183800,340388912,199,199,199,199,0
20240806,183700,340388912,199,199,199,199,0
20240806,183600,340388912,199,199,199,199,0
20240806,183500,340388912,199,199,199,199,0
20240806,183400,340388912,199,199,199,199,0
20240806,183300,340388912,199,199,199,199,0
20240806,183200,340388912,199,199,199,199,0
20240806,183100,340388912,199,199,199,199,0
20240806,183000,340388912,199,199,199,199,0
20240806,182900,340388912,199,199,199,199,0
20240806,182800,340388912,199,199,199,199,0
20240806,182700,340388912,199,199,199,199,0
20240806,182600,340388912,199,199,199,199,0
20240806,182500,340388912,199,199,199,199,0
20240806,182400,340388912,199,199,199,199,0
20240806,182300,340388912,199,199,199,199,0
20240806,182200,340388912,199,199,199,199,53531
20240806,182100,340388912,199,199,199,199,0
20240806,182000,340388912,199,199,199,199,0
20240806,181900,340388912,199,199,199,199,0
20240806,181800,340388912,199,199,199,199,0
20240806,181700,340388912,199,199,199,199,0
20240806,181600,340388912,199,199,199,199,0
20240806,181500,340388912,199,199,199,199,0
20240806,181400,340388912,199,199,199,199,0
20240806,181300,340388912,199,199,199,199,0
20240806,181200,340388912,199,199,199,199,0
20240806,181100,340388912,199,199,199,199,0
20240806,181000,340388912,199,199,199,199,0
20240806,180900,340388912,199,199,199,199,0
20240806,180800,340388912,199,199,199,199,0
20240806,180700,340388912,199,199,199,199,0
20240806,180600,340388912,199,199,199,199,0
20240806,180500,340388912,199,199,199,199,0
20240806,180400,340388912,199,199,199,199,0
20240806,180300,340388912,199,199,199,199,0
20240806,180200,340388912,199,199,199,199,0
20240806,180100,340388912,199,199,199,199,0
20240806,180000,340388912,199,199,199,199,0
20240806,175900,340388912,199,199,199,199,0
20240806,175800,340388912,199,199,199,199,0
20240806,175700,340388912,199,199,199,199,0
20240806,175600,340388912,199,199,199,199,0
20240806,175500,340388912,199,199,199,199,0
20240806,175400,340388912,199,199,199,199,0
20240806,175300,340388912,199,199,199,199,0
20240806,175200,340388912,199,199,199,199,53531
20240806,175100,340388912,199,199,199,199,0
20240806,175000,340388912,199,199,199,199,0
20240806,174900,340388912,199,199,199,199,0
20240806,174800,340388912,199,199,199,199,0
20240806,174700,340388912,199,199,199,199,0
20240806,174600,340388912,199,199,199,199,0
20240806,174500,340388912,199,199,199,199,0
20240806,174400,340388912,199,199,199,199,0
20240806,174300,340388912,199,199,199,199,0
20240806,174200,340388912,199,199,199,199,0
20240806,174100,340388912,199,199,199,199,0
20240806,174000,340388912,199,199,199,199,0
20240806,173900,340388912,199,199,199,199,0
20240806,173800,340388912,199,199,199,199,0
20240806,173700,340388912,199,199,199,199,0
20240806,173600,340388912,199,199,199,199,0
20240806,173500,340388912,199,199,199,199,0
20240806,173400,340388912,199,199,199,199,0
20240806,173300,340388912,199,199,199,199,0
20240806,173200,340388912,199,199,199,199,0
20240806,173100,340388912,199,199,199,199,0
20240806,173000,340388912,199,199,199,199,0
20240806,172900,340388912,199,199,199,199,0
20240806,172800,340388912,199,199,199,199,0
20240806,172700,340388912,199,199,199,199,0
20240806,172600,340388912,199,199,199,199,0
20240806,172500,340388912,199,199,199,199,0
20240806,172400,340388912,199,199,199,199,0
20240806,172300,340388912,199,199,199,199,0
20240806,172200,340388912,199,199,199,199,53531
20240806,172100,340388912,199,199,199,199,0
20240806,172000,340388912,199,199,199,199,0
20240806,171900,340388912,199,199,199,199,0
20240806,171800,340388912,199,199,199,199,0
20240806,171700,340388912,199,199,199,199,0
20240806,171600,340388912,199,199,199,199,0
20240806,171500,340388912,199,199,199,199,0
20240806,171400,340388912,199,199,199,199,0
20240806,171300,340388912,199,199,199,199,0
20240806,171200,340388912,199,199,199,199,0
20240806,171100,340388912,199,199,199,199,0
20240806,171000,340388912,199,199,199,199,0
20240806,170900,340388912,199,199,199,199,0
20240806,170800,340388912,199,199,199,199,0
20240806,170700,340388912,199,199,199,199,0
20240806,170600,340388912,199,199,199,199,0
20240806,170500,340388912,199,199,199,199,0
20240806,170400,340388912,199,199,199,199,0
20240806,170300,340388912,199,199,199,199,0
20240806,170200,340388912,199,199,199,199,0
20240806,170100,340388912,199,199,199,199,0
20240806,170000,340388912,199,199,199,199,0
20240806,165900,340388912,199,199,199,199,0
20240806,165800,340388912,199,199,199,199,0
20240806,165700,340388912,199,199,199,199,0
20240806,165600,340388912,199,199,199,199,0
20240806,165500,340388912,199,199,199,199,0
20240806,165400,340388912,199,199,199,199,0
20240806,165300,340388912,199,199,199,199,0
20240806,165200,340388912,199,199,199,199,53531
20240806,165100,340388912,199,199,199,199,0
20240806,165000,340388912,199,199,199,199,0
20240806,164900,340388912,199,199,199,199,0
20240806,164800,340388912,199,199,199,199,0
20240806,164700,340388912,199,199,199,199,0
20240806,164600,340388912,199,199,199,199,0
20240806,164500,340388912,199,199,199,199,0
20240806,164400,340388912,199,199,199,199,0
20240806,164300,340388912,199,199,199,199,0
20240806,164200,340388912,199,199,199,199,0
20240806,164100,340388912,199,199,199,199,0
20240806,164000,340388912,199,199,199,199,0
20240806,163900,340388912,199,199,199,199,0
20240806,163800,340388912,199,199,199,199,0
20240806,163700,340388912,199,199,199,199,0
20240806,163600,340388912,199,199,199,199,0
20240806,163500,340388912,199,199,199,199,0
20240806,163400,340388912,199,199,199,199,0
20240806,163300,340388912,199,199,199,199,0
20240806,163200,340388912,199,199,199,199,0
20240806,163100,340388912,199,199,199,199,0
20240806,163000,340388912,199,199,199,199,0
20240806,162900,340388912,199,199,199,199,0
20240806,162800,340388912,199,199,199,199,0
20240806,162700,340388912,199,199,199,199,0
20240806,162600,340388912,199,199,199,199,0
20240806,162500,340388912,199,199,199,199,0
20240806,162400,340388912,199,199,199,199,0
20240806,162300,340388912,199,199,199,199,0
20240806,162200,340388912,199,199,199,199,53531
20240806,162100,340388912,199,199,199,199,0
20240806,162000,340388912,199,199,199,199,0
20240806,161900,340388912,199,199,199,199,0
20240806,161800,340388912,199,199,199,199,0
20240806,161700,340388912,199,199,199,199,0
20240806,161600,340388912,199,199,199,199,0
20240806,161500,340388912,199,199,199,199,0
20240806,161400,340388912,199,199,199,199,0
20240806,161300,340388912,199,199,199,199,0
20240806,161200,340388912,199,199,199,199,0
20240806,161100,340388912,199,199,199,199,0
20240806,161000,340388912,199,199,199,199,0
20240806,160900,340388912,199,199,199,199,0
20240806,160800,340388912,199,199,199,199,0
20240806,160700,340388912,199,199,199,199,0
20240806,160600,340388912,199,199,199,199,0
20240806,160500,340388912,199,199,199,199,0
20240806,160400,340388912,199,199,199,199,0
20240806,160300,340388912,199,199,199,199,0
20240806,160200,340388912,199,199,199,199,0
20240806,160100,340388912,199,199,199,199,0
20240806,160000,340388912,199,199,199,199,0
20240806,155900,340388912,199,199,199,199,0
20240806,155800,340388912,199,199,199,199,0
20240806,155700,340388912,199,199,199,199,0
20240806,155600,340388912,199,199,199,199,0
20240806,155500,340388912,199,199,199,199,0
20240806,155400,340388912,199,199,199,199,0
20240806,155300,340388912,199,199,199,199,0
20240806,155200,340388912,199,199,199,199,53531
20240806,155100,340388912,199,199,199,199,0
20240806,155000,340388912,199,199,199,199,0
20240806,154900,340388912,199,199,199,199,0
20240806,154800,340388912,199,199,199,199,0
20240806,154700,340388912,199,199,199,199,0
20240806,154600,340388912,199,199,199,199,0
20240806,154500,340388912,199,199,199,199,0
20240806,154400,340388912,199,199,199,199,0
20240806,154300,340388912,199,199,199,199,0
20240806,154200,340388912,199,199,199,199,0
20240806,154100,340388912,199,199,199,199,0
20240806,154000,340388912,199,199,199,199,0
20240806,153900,340388912,199,199,199,199,0
20240806,153800,340388912,199,199,199,199,0
20240806,153700,340388912,199,199,199,199,0
20240806,153600,340388912,199,199,199,199,0
20240806,153500,340388912,199,199,199,199,0
20240806,153400,340388912,199,199,199,199,0
20240806,153300,340388912,199,199,199,199,0
20240806,153200,340388912,199,199,199,199,0
20240806,153100,340388912,199,199,199,199,0
20240806,153000,340388912,199,199,199,199,53531
20240806,152900,329736243,197,197,197,197,0
20240806,152800,329736243,197,197,197,197,0
20240806,152700,329736243,197,197,197,197,0
20240806,152600,329736243,197,197,197,197,0
20240806,152500,329736243,197,197,197,197,0
20240806,152400,329736243,197,197,197,197,0
20240806,152300,329736243,197,197,197,197,0
20240806,152200,329736243,197,197,197,197,0
20240806,152100,329736243,197,197,197,197,0
20240806,152000,329736243,197,197,197,197,0
20240806,151900,329736243,197,198,198,197,2188
20240806,151800,329305196,198,198,198,198,101
20240806,151700,329285198,198,198,198,198,3051
20240806,151600,328681100,198,198,198,198,19
20240806,151500,328677338,198,198,198,198,0
20240806,151400,328677338,198,199,199,198,5856
20240806,151300,327514813,199,199,199,199,10
20240806,151200,327512823,199,198,199,198,122
20240806,151100,327488605,199,198,199,198,3
20240806,151000,327488010,198,198,198,198,0
20240806,150900,327488010,198,198,198,198,4233
20240806,150800,326649876,198,198,198,198,2325
20240806,150700,326189526,197,198,198,197,1494
20240806,150600,325893874,198,198,198,198,2100
20240806,150500,325478074,198,198,198,198,4015
20240806,150400,324683104,197,198,198,197,163
20240806,150300,324650881,198,198,198,198,83
20240806,150200,324634447,198,198,198,198,5660
20240806,150100,323513767,198,198,198,198,1010
20240806,150000,323313787,198,198,198,198,2000
20240806,145900,322917787,198,198,198,198,20
20240806,145800,322913827,198,198,198,198,52
20240806,145700,322903531,197,197,197,197,1600
20240806,145600,322588331,197,197,197,197,0
20240806,145500,322588331,197,197,197,197,1
20240806,145400,322588134,197,197,197,197,510
20240806,145300,322487664,198,198,198,198,51
20240806,145200,322477566,198,197,198,197,7787
20240806,145100,320942706,198,197,198,197,2243
20240806,145000,320500609,198,197,198,197,222
20240806,144900,320456853,198,198,198,198,10
20240806,144800,320454873,198,198,198,198,563
20240806,144700,320343399,198,197,198,197,5813
20240806,144600,319197653,198,198,198,197,6708
20240806,144500,317875524,198,198,198,198,1
20240806,144400,317875326,198,198,198,198,90
20240806,144300,317857506,198,198,198,198,557
20240806,144200,317747220,198,198,198,198,3
20240806,144100,317746626,198,198,198,198,0
20240806,144000,317746626,198,198,198,198,17
20240806,143900,317743260,197,198,198,197,2
20240806,143800,317742865,197,197,197,197,37
20240806,143700,317735576,197,198,198,197,7
20240806,143600,317734192,198,198,198,198,180
20240806,143500,317698552,198,198,198,198,30
20240806,143400,317692612,198,197,198,197,113
20240806,143300,317670348,197,197,197,196,47904
20240806,143200,308267794,197,197,197,197,7000
20240806,143100,306888794,198,197,198,197,2434
20240806,143000,306409295,198,198,198,198,1
20240806,142900,306409097,197,197,197,197,0
20240806,142800,306409097,197,197,197,197,0
20240806,142700,306409097,197,197,197,197,0
20240806,142600,306409097,197,198,198,197,2
20240806,142500,306408702,197,198,198,197,9
20240806,142400,306406921,198,198,198,197,7
20240806,142300,306405536,198,198,198,198,0
20240806,142200,306405536,198,198,198,198,0
20240806,142100,306405536,198,198,198,198,0
20240806,142000,306405536,198,198,198,198,2
20240806,141900,306405140,197,197,197,197,0
20240806,141800,306405140,197,197,197,197,0
20240806,141700,306405140,197,197,197,197,0
20240806,141600,306405140,197,198,198,197,2
20240806,141500,306404745,197,196,197,196,3
20240806,141400,306404155,198,198,198,198,1
20240806,141300,306403957,198,196,198,196,3212
20240806,141200,305771155,196,198,198,196,1852
20240806,141100,305406311,197,198,198,197,501
20240806,141000,305307114,198,198,198,198,1
20240806,140900,305306916,197,198,198,197,65
20240806,140800,305294047,198,198,198,198,1
20240806,140700,305293849,197,198,198,197,511
20240806,140600,305193181,197,197,197,197,0
20240806,140500,305193181,197,197,197,197,687
20240806,140400,305057842,197,197,197,197,600
20240806,140300,304939642,197,198,198,197,107
20240806,140200,304918556,198,198,198,198,1
20240806,140100,304918358,197,197,197,197,400
20240806,140000,304839558,197,198,198,197,10001
20240806,135900,302869360,198,198,198,198,1016
20240806,135800,302668192,198,198,198,198,0
20240806,135700,302668192,198,198,198,198,0
20240806,135600,302668192,198,198,198,198,50
20240806,135500,302658292,198,198,198,198,0
20240806,135400,302658292,198,198,198,198,0
20240806,135300,302658292,198,198,198,198,1020
20240806,135200,302456332,198,198,198,198,200
20240806,135100,302416732,198,198,198,198,0
20240806,135000,302416732,198,198,198,198,0
20240806,134900,302416732,198,198,198,198,0
20240806,134800,302416732,198,199,199,198,21
20240806,134700,302412573,199,198,199,198,642
20240806,134600,302285447,198,198,198,198,880
20240806,134500,302111207,198,199,199,198,334
20240806,134400,302045061,199,199,199,199,1100
20240806,134300,301826161,199,198,199,198,11650
20240806,134200,299519455,198,198,198,198,0
20240806,134100,299519455,198,197,198,197,2122
20240806,134000,299101419,197,197,197,197,0
20240806,133900,299101419,197,197,197,197,18765
20240806,133800,295404714,198,198,198,198,0
20240806,133700,295404714,198,198,198,198,10
20240806,133600,295402734,197,197,197,197,0
20240806,133500,295402734,197,198,198,197,56
20240806,133400,295391701,197,197,197,197,717
20240806,133300,295250452,198,198,198,198,40
20240806,133200,295242532,198,198,198,198,35
20240806,133100,295235602,198,197,198,197,1802
20240806,133000,294880606,198,197,198,197,31508
20240806,132900,288673529,198,198,198,198,41
20240806,132800,288665411,198,198,198,198,601
20240806,132700,288546413,197,198,198,197,17
20240806,132600,288543050,198,198,198,198,1
20240806,132500,288542852,198,198,198,198,201
20240806,132400,288503054,197,197,197,197,1
20240806,132300,288502857,198,198,198,198,2
20240806,132200,288502461,197,197,197,197,1
20240806,132100,288502264,198,198,198,198,673
20240806,132000,288369010,198,197,198,197,705
20240806,131900,288230120,197,198,198,197,10201
20240806,131800,286220522,197,198,198,197,2
20240806,131700,286220127,197,197,197,197,2
20240806,131600,286219733,197,197,197,197,0
20240806,131500,286219733,197,197,197,197,4
20240806,131400,286218945,198,198,198,198,2
20240806,131300,286218549,198,198,198,198,465
20240806,131200,286126479,197,197,197,197,2000
20240806,131100,285732479,198,197,198,197,6023
20240806,131000,284545938,197,198,198,197,201
20240806,130900,284506240,198,198,198,197,1111
20240806,130800,284286267,198,198,198,198,1
20240806,130700,284286069,198,198,198,198,21
20240806,130600,284281911,198,198,198,198,69
20240806,130500,284268249,198,198,198,198,5300
20240806,130400,283218849,198,198,198,198,650
20240806,130300,283090149,198,198,198,198,50
20240806,130200,283080249,198,198,198,198,63
20240806,130100,283067775,198,198,198,198,41
20240806,130000,283059657,198,198,198,198,16
20240806,125900,283056489,196,196,196,196,5
20240806,125800,283055509,198,198,198,198,0
20240806,125700,283055509,198,198,198,198,302
20240806,125600,282995713,197,197,197,197,0
20240806,125500,282995713,197,197,197,197,312
20240806,125400,282934249,198,198,198,198,0
20240806,125300,282934249,198,198,198,198,1
20240806,125200,282934051,198,198,198,198,50
20240806,125100,282924151,198,198,198,198,11
20240806,125000,282921973,198,198,198,198,5
20240806,124900,282920983,198,198,198,198,0
20240806,124800,282920983,198,198,198,198,38
20240806,124700,282913459,197,197,197,197,4572
20240806,124600,282012775,197,197,197,197,0
20240806,124500,282012775,197,197,197,196,2061
20240806,124400,281607986,197,197,197,197,1237
20240806,124300,281364297,198,198,198,198,26
20240806,124200,281359149,198,198,198,198,35
20240806,124100,281352219,197,197,197,197,1000
20240806,124000,281155219,197,197,197,197,0
20240806,123900,281155219,197,197,197,197,500
20240806,123800,281056719,197,198,198,197,615
20240806,123700,280935554,198,198,198,197,1343
20240806,123600,280670967,198,198,198,198,1610
20240806,123500,280352187,198,198,198,198,6080
20240806,123400,279148347,198,198,198,198,505
20240806,123300,279048357,198,198,198,198,0
20240806,123200,279048357,198,198,198,198,10137
20240806,123100,277041231,198,197,198,197,10974
20240806,123000,274879303,197,196,197,196,2062
20240806,122900,274475041,196,196,196,196,1
20240806,122800,274474845,196,196,196,196,4100
20240806,122700,273671245,196,195,196,195,33976
20240806,122600,267045903,195,195,195,195,0
20240806,122500,267045903,195,195,195,195,0
20240806,122400,267045903,195,195,195,195,0
20240806,122300,267045903,195,195,195,195,40
20240806,122200,267038103,195,195,195,195,30
20240806,122100,267032253,194,194,194,194,400
20240806,122000,266954653,194,194,194,194,0
20240806,121900,266954653,194,195,195,194,4
20240806,121800,266953875,195,195,195,195,26
20240806,121700,266948805,195,195,195,195,3
20240806,121600,266948220,195,195,195,195,521
20240806,121500,266846625,195,195,195,195,8
20240806,121400,266845065,195,195,195,195,0
20240806,121300,266845065,195,195,195,195,1453
20240806,121200,266561730,194,194,194,194,5
20240806,121100,266560760,194,194,194,194,0
20240806,121000,266560760,194,194,194,194,4713
20240806,120900,265646438,194,194,194,194,3242
20240806,120800,265017490,194,194,194,194,0
20240806,120700,265017490,194,194,194,194,0
20240806,120600,265017490,194,194,194,194,0
20240806,120500,265017490,194,194,194,194,0
20240806,120400,265017490,194,194,194,194,4800
20240806,120300,264086290,195,195,195,195,1
20240806,120200,264086095,194,194,194,194,1
20240806,120100,264085901,195,195,195,195,0
20240806,120000,264085901,195,195,195,195,0
20240806,115900,264085901,195,195,195,194,20373
20240806,115800,260113167,196,196,196,196,7500
20240806,115700,258643167,196,195,196,195,7027
20240806,115600,257272892,195,195,195,195,400
20240806,115500,257194892,195,195,195,195,7638
20240806,115400,255705482,195,195,195,195,0
20240806,115300,255705482,195,195,195,195,0
20240806,115200,255705482,195,195,195,195,200
20240806,115100,255666482,195,195,195,195,207
20240806,115000,255626117,195,195,195,194,568
20240806,114900,255515360,195,195,195,195,100
20240806,114800,255495860,195,196,196,195,2200
20240806,114700,255066760,196,196,196,196,200
20240806,114600,255027560,196,196,196,196,5373
20240806,114500,253974452,196,195,196,195,2240
20240806,114400,253537642,194,194,194,194,0
20240806,114300,253537642,194,194,194,194,860
20240806,114200,253370802,195,195,195,195,41
20240806,114100,253362807,196,195,196,195,15507
20240806,114000,250338441,196,196,196,196,901
20240806,113900,250161845,195,195,195,195,3993
20240806,113800,249383210,196,196,196,195,507
20240806,113700,249283839,195,197,197,195,2
20240806,113600,249283447,196,197,197,195,12191
20240806,113500,246895487,197,197,197,197,5
20240806,113400,246894502,197,197,197,196,48174
20240806,113300,237452194,197,196,197,196,13580
20240806,113200,234783704,196,196,196,196,5803
20240806,113100,233646316,196,196,196,195,13816
20240806,113000,230948380,195,196,196,195,4567
20240806,112900,230053256,196,196,196,196,44
20240806,112800,230044632,196,196,196,196,8
20240806,112700,230043064,195,196,196,195,16078
20240806,112600,226892012,196,196,196,194,16268
20240806,112500,223735837,194,194,194,194,0
20240806,112400,223735837,194,195,195,194,8397
20240806,112300,222106283,196,195,196,194,20091
20240806,112200,218207489,195,196,196,195,4
20240806,112100,218206706,195,195,195,195,0
20240806,112000,218206706,195,196,196,195,12040
20240806,111900,215858658,197,197,197,197,11
20240806,111800,215856491,197,197,197,197,19
20240806,111700,215852748,196,195,196,195,38479
20240806,111600,208310875,196,195,196,195,63
20240806,111500,208298530,196,195,196,195,5
20240806,111400,208297552,196,196,196,196,1
20240806,111300,208297356,196,196,196,195,552
20240806,111200,208189165,196,196,196,196,0
20240806,111100,208189165,196,195,196,195,627
20240806,111000,208066873,196,196,196,196,3098
20240806,110900,207459665,196,196,196,196,290
20240806,110800,207402825,196,196,196,196,0
20240806,110700,207402825,196,196,196,196,3
20240806,110600,207402237,196,196,196,196,1
20240806,110500,207402041,196,196,196,196,1000
20240806,110400,207206041,196,196,196,196,1
20240806,110300,207205845,195,196,196,195,5705
20240806,110200,206092665,196,195,196,195,15147
20240806,110100,203138967,196,196,196,196,651
20240806,110000,203011371,196,196,196,196,841
20240806,105900,202846535,196,196,196,196,620
20240806,105800,202725015,196,196,196,195,6464
20240806,105700,201462798,196,196,196,195,789
20240806,105600,201308163,196,196,196,196,931
20240806,105500,201125687,196,196,196,196,1688
20240806,105400,200794839,196,196,196,196,931
20240806,105300,200612363,196,196,196,196,1504
20240806,105200,200317579,196,196,196,196,0
20240806,105100,200317579,196,196,197,195,54069
20240806,105000,189732832,197,197,197,197,9
20240806,104900,189731059,196,197,198,196,40113
20240806,104800,181828796,196,196,196,196,30610
20240806,104700,175829236,197,197,197,197,12
20240806,104600,175826872,197,197,197,196,282
20240806,104500,175771343,197,197,197,197,105
20240806,104400,175750658,197,198,198,197,13930
20240806,104300,173006408,197,197,197,197,8985
20240806,104200,171236363,197,197,197,197,10
20240806,104100,171234393,198,197,198,197,18504
20240806,104000,167572705,197,197,197,197,3496
20240806,103900,166883993,197,196,197,196,4399
20240806,103800,166017779,196,196,196,196,0
20240806,103700,166017779,196,196,196,196,0
20240806,103600,166017779,196,196,196,196,18125
20240806,103500,162465279,196,196,196,196,6875
20240806,103400,161117779,196,196,196,196,0
20240806,103300,161117779,196,196,196,196,7687
20240806,103200,159611127,196,197,197,196,16272
20240806,103100,156421811,196,197,197,196,5
20240806,103000,156420827,198,197,198,197,17892
20240806,102900,152895389,198,198,198,198,200
20240806,102800,152855789,198,198,198,198,250
20240806,102700,152806289,198,198,198,198,0
20240806,102600,152806289,198,198,198,198,0
20240806,102500,152806289,198,198,198,198,2090
20240806,102400,152392469,198,198,198,198,0
20240806,102300,152392469,198,198,198,198,0
20240806,102200,152392469,198,198,198,198,10035
20240806,102100,150405539,198,198,198,198,5050
20240806,102000,149405639,199,199,200,199,5807
20240806,101900,148249913,201,201,201,201,0
20240806,101800,148249913,201,201,201,201,0
20240806,101700,148249913,201,201,201,201,1000
20240806,101600,148048913,201,201,201,201,20
20240806,101500,148044893,201,201,201,200,2200
20240806,101400,147602713,201,201,201,201,32
20240806,101300,147596281,201,201,201,201,2053
20240806,101200,147183628,200,200,200,200,0
20240806,101100,147183628,200,200,200,200,1056
20240806,101000,146972428,200,200,200,200,100
20240806,100900,146952428,200,200,200,200,1250
20240806,100800,146702428,199,200,201,199,2138
20240806,100700,146274747,200,200,200,200,3783
20240806,100600,145518147,201,201,201,200,3038
20240806,100500,144909550,201,201,201,201,3235
20240806,100400,144259315,200,201,201,200,1002
20240806,100300,144058913,200,200,200,200,2251
20240806,100200,143608713,200,200,200,200,1044
20240806,100100,143399913,200,200,201,199,11328
20240806,100000,141141938,201,200,201,200,1118
20240806,095900,140918220,201,201,201,201,183
20240806,095800,140881437,200,201,201,200,3730
20240806,095700,140132018,201,200,201,200,22
20240806,095600,140127613,200,200,200,200,315
20240806,095500,140064613,200,200,201,200,2386
20240806,095400,139587212,200,200,200,200,54
20240806,095300,139576412,199,199,199,198,10350
20240806,095200,137516793,198,198,198,198,112
20240806,095100,137494617,200,200,200,200,10
20240806,095000,137492617,200,199,200,199,1047
20240806,094900,137283717,198,201,201,198,13015
20240806,094800,134687190,201,200,201,199,12083
20240806,094700,132270481,201,200,201,199,20709
20240806,094600,128146760,200,200,200,200,32
20240806,094500,128140360,201,201,202,200,10352
20240806,094400,126054644,201,199,201,199,238
20240806,094300,126007206,199,199,199,199,0
20240806,094200,126007206,199,199,201,199,56129
20240806,094100,114802300,199,199,199,199,39
20240806,094000,114794539,198,199,199,198,1427
20240806,093900,114511576,199,199,199,199,1477
20240806,093800,114217653,199,198,199,197,548
20240806,093700,114109183,199,199,199,198,899
20240806,093600,113930292,197,199,199,197,2668
20240806,093500,113402086,199,199,199,199,40
20240806,093400,113394126,199,199,199,199,30
20240806,093300,113388156,198,196,198,196,26494
20240806,093200,108151951,197,198,198,197,11448
20240806,093100,105887145,198,198,199,198,20001
20240806,093000,101926946,197,199,199,197,20011
20240806,092900,97984772,197,197,197,197,130
20240806,092800,97959162,197,197,197,196,7148
20240806,092700,96552053,197,198,198,197,106
20240806,092600,96531165,197,198,198,197,402
20240806,092500,96451769,198,198,198,198,5605
20240806,092400,95341979,198,197,198,197,1269
20240806,092300,95091736,198,198,198,198,2192
20240806,092200,94657720,198,198,198,198,2984
20240806,092100,94066888,198,199,199,198,17404
20240806,092000,90620496,199,199,200,199,12888
20240806,091900,88045185,200,198,200,198,10789
20240806,091800,85908153,197,199,199,197,9225
20240806,091700,84077384,199,199,199,199,1886
20240806,091600,83702070,198,198,199,198,18901
20240806,091500,79951572,199,197,199,197,20326
20240806,091400,75936798,196,196,196,196,1457
20240806,091300,75651226,196,196,196,196,4084
20240806,091200,74850762,196,195,196,195,11679
20240806,091100,72567248,194,193,194,193,13205
20240806,091000,70005981,192,193,193,192,5341
20240806,090900,68976391,193,194,194,193,3154
20240806,090800,68367668,193,191,193,191,23143
20240806,090700,63905497,191,193,193,191,12308
20240806,090600,61543818,193,193,193,193,1003
20240806,090500,61350239,193,194,194,192,10162
20240806,090400,59385366,194,197,197,194,67493
20240806,090300,46224879,196,193,197,189,90860
20240806,090200,28673506,193,185,193,185,153634
20240806,090100,0,193,193,193,193,0
20240806,090000,0,193,193,193,193,0